ピープルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,392 | 1,418 | 1,392 | 1,418 | +26 | +1.9% | 10,000 |
| 2022/06/14 | 1,400 | 1,400 | 1,381 | 1,392 | -20 | -1.4% | 7,600 |
| 2022/06/13 | 1,400 | 1,425 | 1,373 | 1,412 | -13 | -0.9% | 43,100 |
| 2022/06/10 | 1,458 | 1,463 | 1,411 | 1,425 | -45 | -3.1% | 28,200 |
| 2022/06/09 | 1,396 | 1,480 | 1,385 | 1,470 | +74 | +5.3% | 54,100 |
| 2022/06/08 | 1,350 | 1,413 | 1,346 | 1,396 | +18 | +1.3% | 48,000 |
| 2022/06/07 | 1,400 | 1,407 | 1,359 | 1,378 | -65 | -4.5% | 65,600 |
| 2022/06/06 | 1,444 | 1,460 | 1,363 | 1,443 | ±0 | ±0% | 255,300 |
| 2022/06/03 | 1,443 | 1,443 | 1,443 | 1,443 | +300 | +26.2% | 60,200 |
| 2022/06/02 | 1,103 | 1,144 | 1,097 | 1,143 | +20 | +1.8% | 45,400 |
| 2022/06/01 | 1,115 | 1,124 | 1,100 | 1,123 | +20 | +1.8% | 35,800 |
| 2022/05/31 | 1,076 | 1,108 | 1,066 | 1,103 | +27 | +2.5% | 26,800 |
| 2022/05/30 | 1,053 | 1,086 | 1,049 | 1,076 | +26 | +2.5% | 25,900 |
| 2022/05/27 | 1,037 | 1,050 | 1,036 | 1,050 | +14 | +1.4% | 7,900 |
| 2022/05/26 | 1,047 | 1,061 | 1,036 | 1,036 | -6 | -0.6% | 8,900 |
| 2022/05/25 | 1,052 | 1,052 | 1,036 | 1,042 | ±0 | ±0% | 7,400 |
| 2022/05/24 | 1,049 | 1,049 | 1,038 | 1,042 | -7 | -0.7% | 11,200 |
| 2022/05/23 | 1,057 | 1,057 | 1,046 | 1,049 | +12 | +1.2% | 11,600 |
| 2022/05/20 | 1,046 | 1,046 | 1,032 | 1,037 | -2 | -0.2% | 5,800 |
| 2022/05/19 | 1,040 | 1,043 | 1,032 | 1,039 | -9 | -0.9% | 10,400 |
| 2022/05/18 | 1,046 | 1,056 | 1,045 | 1,048 | +2 | +0.2% | 7,800 |
| 2022/05/17 | 1,048 | 1,052 | 1,045 | 1,046 | -2 | -0.2% | 5,600 |
| 2022/05/16 | 1,055 | 1,064 | 1,039 | 1,048 | +1 | +0.1% | 5,600 |
| 2022/05/13 | 1,032 | 1,059 | 1,031 | 1,047 | +3 | +0.3% | 9,200 |
| 2022/05/12 | 1,055 | 1,055 | 1,036 | 1,044 | +5 | +0.5% | 7,600 |
| 2022/05/11 | 1,043 | 1,048 | 1,033 | 1,039 | -4 | -0.4% | 5,300 |
| 2022/05/10 | 1,048 | 1,048 | 1,037 | 1,043 | -9 | -0.9% | 6,800 |
| 2022/05/09 | 1,055 | 1,061 | 1,042 | 1,052 | -4 | -0.4% | 6,500 |
| 2022/05/06 | 1,048 | 1,072 | 1,045 | 1,056 | +10 | +1% | 6,800 |
| 2022/05/02 | 1,054 | 1,054 | 1,032 | 1,046 | -8 | -0.8% | 5,800 |
| 2022/04/28 | 1,028 | 1,060 | 1,010 | 1,054 | +27 | +2.6% | 8,000 |
| 2022/04/27 | 1,028 | 1,048 | 1,013 | 1,027 | -10 | -1% | 5,000 |
| 2022/04/26 | 1,032 | 1,039 | 1,024 | 1,037 | +5 | +0.5% | 11,600 |
| 2022/04/25 | 1,050 | 1,050 | 1,032 | 1,032 | -29 | -2.7% | 7,500 |
| 2022/04/22 | 1,080 | 1,085 | 1,060 | 1,061 | -19 | -1.8% | 14,200 |
| 2022/04/21 | 1,055 | 1,117 | 1,055 | 1,080 | +25 | +2.4% | 38,000 |
| 2022/04/20 | 1,041 | 1,055 | 1,024 | 1,055 | +16 | +1.5% | 19,800 |
| 2022/04/19 | 1,000 | 1,045 | 996 | 1,039 | +55 | +5.6% | 39,600 |
| 2022/04/18 | 979 | 988 | 979 | 984 | +5 | +0.5% | 6,400 |
| 2022/04/15 | 988 | 988 | 970 | 979 | -9 | -0.9% | 5,700 |
| 2022/04/14 | 993 | 999 | 987 | 988 | +6 | +0.6% | 16,500 |
| 2022/04/13 | 987 | 991 | 980 | 982 | -5 | -0.5% | 6,500 |
| 2022/04/12 | 989 | 989 | 981 | 987 | +13 | +1.3% | 12,600 |
| 2022/04/11 | 969 | 974 | 965 | 974 | +6 | +0.6% | 5,800 |
| 2022/04/08 | 974 | 981 | 967 | 968 | -7 | -0.7% | 3,600 |
| 2022/04/07 | 979 | 979 | 967 | 975 | -7 | -0.7% | 6,000 |
| 2022/04/06 | 980 | 982 | 975 | 982 | +2 | +0.2% | 8,100 |
| 2022/04/05 | 988 | 988 | 980 | 980 | -8 | -0.8% | 5,600 |
| 2022/04/04 | 994 | 994 | 978 | 988 | +3 | +0.3% | 4,400 |
| 2022/04/01 | 983 | 986 | 975 | 985 | +3 | +0.3% | 4,500 |
601～
650
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ピープル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ピープル | 59,100円 | -53.3% | -80.0% | 1.69% | 36.94倍 | 1.27倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| クロスフォー | 15,900円 | +9.9% | - | 0.22% | 90.34倍 | 1.51倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.92倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| 日アイエスケイ | 144,700円 | +0.3% | -0.5% | 2.07% | 6.53倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| オービス | 130,200円 | -3.6% | -23.6% | 4.84% | 5.43倍 | 0.44倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
市場注目の銘柄
チャート関連のコラム
